Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
10.63
+0.10 (0.95%)
At close: Oct 7, 2025, 4:00 PM EDT
10.58
-0.05 (-0.47%)
After-hours: Oct 7, 2025, 5:07 PM EDT

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202510.5710.8010.3610.6310.630.95%224,713
Oct 6, 202510.6710.6710.4410.5310.53-1.03%273,421
Oct 3, 202510.3910.8410.3910.6410.642.50%308,838
Oct 2, 202510.5110.5110.1910.3810.38-0.95%248,799
Oct 1, 202510.4410.6210.1010.4810.48-0.29%219,948
Sep 30, 202510.5010.7110.3910.5110.51-0.28%252,498
Sep 29, 202510.7010.8110.3310.5410.54-0.75%298,985
Sep 26, 202510.6410.8710.5010.6210.62-1.76%231,450
Sep 25, 202510.7110.8910.5510.8110.81-222,847
Sep 24, 202510.8110.8810.2310.8110.811.98%293,312
Sep 23, 202511.1911.4910.5110.6010.60-3.20%651,534
Sep 22, 202510.6811.0310.5010.9510.952.34%337,516
Sep 19, 202510.5310.8910.5310.7010.702.05%691,683
Sep 18, 202510.1910.5810.1010.4910.492.89%391,271
Sep 17, 202510.0010.309.8910.1910.192.52%362,111
Sep 16, 20259.779.979.619.949.942.05%188,265
Sep 15, 20259.489.889.239.749.743.51%206,692
Sep 12, 20259.599.679.349.419.41-1.98%320,385
Sep 11, 20259.619.899.459.609.60-0.62%459,145
Sep 10, 20259.339.959.199.669.662.22%448,459
Sep 9, 20259.669.718.679.459.45-4.93%920,059
Sep 8, 20259.609.959.409.949.945.30%833,926
Sep 5, 20259.469.589.209.449.440.43%157,802
Sep 4, 20259.399.639.259.409.400.64%215,094
Sep 3, 20259.129.589.019.349.342.30%320,120
Sep 2, 20258.189.208.139.139.1314.41%760,879
Aug 29, 20258.148.327.907.987.98-1.24%308,592
Aug 28, 20258.568.597.958.088.08-5.50%289,039
Aug 27, 20258.448.748.418.558.551.18%124,373
Aug 26, 20258.458.528.378.458.450.12%101,051
Aug 25, 20258.568.618.428.448.44-1.86%137,371
Aug 22, 20258.378.628.288.608.603.24%157,814
Aug 21, 20258.118.408.068.338.332.84%111,789
Aug 20, 20258.198.308.068.108.10-0.74%103,002
Aug 19, 20258.208.268.088.168.16-95,840
Aug 18, 20258.108.358.008.168.16-0.12%120,953
Aug 15, 20258.178.287.978.178.170.49%146,821
Aug 14, 20258.258.348.068.138.13-3.33%125,352
Aug 13, 20258.358.588.288.418.410.96%122,599
Aug 12, 20258.038.338.028.338.334.13%214,343
Aug 11, 20258.108.177.888.008.00-0.25%171,074
Aug 8, 20258.158.267.958.028.02-1.47%162,546
Aug 7, 20258.298.438.018.148.14-0.61%167,044
Aug 6, 20258.068.258.018.198.191.74%142,420
Aug 5, 20258.408.588.038.058.05-4.17%146,549
Aug 4, 20258.208.588.178.408.403.83%145,115
Aug 1, 20258.158.248.018.098.09-2.06%203,779
Jul 31, 20258.358.498.238.268.26-1.43%170,423
Jul 30, 20258.559.008.298.388.38-1.76%308,051
Jul 29, 20258.938.968.528.538.53-3.40%185,210